Ngân hàng TMCP Quân Đội (mbb)

19.90
-0.65
(-3.16%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.60 3.01% 333,182,300 32,822,005 695.3
19.70
27.60
19.90
2 tháng
(2026-07-20) 		1.56 8.20% 647,988,900 36,457,005 822.1
18.03
27.60
19.90
3 tháng
(2026-06-22) 		0.69 3.46% 908,976,700 20,193,905 426.7
18.03
27.60
19.90
6 tháng
(2026-03-23) 		0.53 2.63% 1,887,396,600 -48,143,295 -1,374.2
15.78
27.60
19.90
12 tháng
(2025-09-23) 		-0.56 -2.63% 5,517,866,000 55,962,705 1,530.2
15.78
27.60
19.90
24 tháng
(2024-09-30) 		7.12 52.96% 10,895,895,700 52,916,725 476.5
11.84
27.60
19.90
36 tháng
(2023-10-04) 		11.27 121.36% 15,096,777,200 84,032,050 1,043.8
8.70
27.60
19.90
60 tháng
(2021-10-14) 		10.25 99.45% 20,594,281,600 117,960,849 1,772.2
6.14
27.60
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2014
1.85
 924,730 1.85 1.85 1.83 0 0 0
13/11/2014
1.85
 254,930 1.85 1.85 1.83 0 10,600 -0.1
12/11/2014
1.85
 655,920 1.85 1.86 1.83 0 0 0
11/11/2014
1.85
 448,120 1.83 1.85 1.83 3,400 0 0.0
10/11/2014
1.83
 593,510 1.85 1.86 1.83 0 0 0
07/11/2014
1.85
 771,530 1.83 1.86 1.82 0 0 0
06/11/2014
1.83
 282,990 1.83 1.85 1.82 0 0 0
05/11/2014
1.83
 382,670 1.85 1.85 1.82 0 3,400 -0.0
04/11/2014
1.85
 157,210 1.85 1.85 1.83 20 0 0.0
03/11/2014
1.85
 567,520 1.86 1.86 1.85 3,130 0 0.0
31/10/2014
1.86
 1,745,330 1.83 1.86 1.82 0 0 0
30/10/2014
1.83
 1,607,720 1.87 1.87 1.83 0 0 0
29/10/2014: Cổ tức tiền mặt tỉ lệ: 7%
29/10/2014
1.87
 693,260 1.85 1.89 1.83 10 0 0.0
28/10/2014
1.85
 965,920 1.85 1.85 1.83 0 3,150 -0.0
27/10/2014
1.85
 880,090 1.85 1.85 1.82 0 0 0
24/10/2014
1.85
 684,000 1.83 1.85 1.83 0 0 0
23/10/2014
1.83
 950,980 1.85 1.86 1.83 10 10 0
22/10/2014
1.85
 1,330,620 1.85 1.87 1.85 2,550 0 0.0
21/10/2014
1.85
 687,720 1.83 1.86 1.83 0 0 0
20/10/2014
1.83
 669,830 1.86 1.86 1.83 0 0 0
17/10/2014
1.86
 1,417,160 1.85 1.86 1.81 0 0 0
16/10/2014
1.85
 1,622,410 1.86 1.86 1.82 0 2,040 -0.0
15/10/2014
1.86
 1,238,560 1.83 1.86 1.83 0 510 -0.0
14/10/2014
1.83
 709,110 1.86 1.87 1.83 0 0 0
13/10/2014
1.86
 3,493,510 1.82 1.87 1.83 3,610 0 0.1
10/10/2014
1.82
 390,090 1.82 1.82 1.81 0 0 0
09/10/2014
1.82
 506,090 1.82 1.83 1.81 0 0 0
08/10/2014
1.82
 850,870 1.82 1.83 1.81 390 0 0.0
07/10/2014
1.82
 244,930 1.83 1.85 1.82 0 3,610 -0.0
06/10/2014
1.83
 1,210,030 1.81 1.85 1.81 0 0 0
03/10/2014
1.81
 951,560 1.82 1.83 1.81 0 0 0
02/10/2014
1.82
 1,497,020 1.81 1.83 1.81 150,150 150,000 0.0
01/10/2014
1.81
 1,116,460 1.81 1.82 1.79 0 0 0
30/09/2014
1.81
 506,940 1.79 1.82 1.79 0 0 0
29/09/2014
1.79
 720,550 1.81 1.82 1.79 11,330 0 0.2
26/09/2014
1.81
 743,090 1.81 1.82 1.79 0 150 -0.0
25/09/2014
1.81
 924,500 1.81 1.81 1.79 0 0 0
24/09/2014
1.81
 399,700 1.79 1.81 1.79 1,050 0 0.0
23/09/2014
1.79
 594,530 1.78 1.81 1.78 0 11,330 -0.2
22/09/2014
1.78
 385,040 1.79 1.81 1.78 0 0 0
19/09/2014
1.79
 587,840 1.81 1.81 1.78 0 0 0
18/09/2014
1.81
 1,172,170 1.82 1.82 1.79 0 1,050 -0.0
17/09/2014
1.82
 1,661,530 1.81 1.82 1.81 10 0 0.0
16/09/2014
1.81
 1,272,580 1.81 1.81 1.78 0 0 0
15/09/2014
1.81
 692,730 1.82 1.83 1.81 1,200 0 0.0
12/09/2014
1.82
 1,193,580 1.82 1.83 1.81 0 0 0
11/09/2014
1.82
 648,110 1.82 1.83 1.81 0 10 -0.0
10/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
10/09/2014
1.82
 1,992,660 1.79 1.83 1.79 10,000 0 0.1
09/09/2014
1.79
 3,348,570 1.82 1.83 1.78 0 1,200 -0.0
08/09/2014
1.82
 1,400,480 1.83 1.84 1.82 0 0 0
05/09/2014
1.83
 1,062,560 1.83 1.84 1.82 0 0 0
04/09/2014
1.83
 1,161,280 1.84 1.84 1.82 0 10,000 -0.1
03/09/2014
1.84
 2,041,490 1.80 1.87 1.83 0 0 0
29/08/2014
1.80
 2,305,480 1.79 1.84 1.78 0 0 0
28/08/2014
1.79
 879,100 1.78 1.79 1.77 0 0 0
27/08/2014
1.78
 1,066,870 1.79 1.79 1.78 0 0 0
26/08/2014
1.79
 1,441,620 1.79 1.79 1.78 1,000 0 0.0
25/08/2014
1.79
 1,591,520 1.78 1.80 1.78 3,730 0 0.1
22/08/2014
1.78
 915,930 1.77 1.79 1.77 0 0 0
21/08/2014
1.77
 1,256,740 1.78 1.79 1.77 0 0 0
20/08/2014
1.78
 896,570 1.77 1.78 1.77 0 1,000 -0.0
19/08/2014
1.77
 1,511,720 1.77 1.79 1.77 0 3,730 -0.1
18/08/2014
1.77
 1,048,380 1.77 1.77 1.75 0 0 0
15/08/2014
1.77
 860,100 1.78 1.78 1.77 0 0 0
14/08/2014
1.78
 1,775,270 1.77 1.78 1.75 0 0 0
13/08/2014
1.77
 1,092,510 1.78 1.78 1.75 0 0 0
12/08/2014
1.78
 855,180 1.78 1.78 1.77 0 0 0
11/08/2014
1.78
 1,010,680 1.77 1.78 1.75 0 0 0
08/08/2014
1.77
 705,790 1.78 1.78 1.77 0 0 0
07/08/2014
1.78
 487,940 1.75 1.78 1.75 0 0 0
06/08/2014
1.75
 1,214,560 1.77 1.78 1.75 600,000 600,000 0
05/08/2014
1.77
 496,230 1.74 1.77 1.74 5,250 0 0.1
04/08/2014
1.74
 534,420 1.74 1.75 1.73 0 0 0
01/08/2014
1.74
 685,330 1.75 1.75 1.73 10 0 0.0
31/07/2014
1.75
 500,800 1.74 1.75 1.74 0 0 0
30/07/2014
1.74
 700,320 1.75 1.77 1.73 0 5,250 -0.1
29/07/2014
1.75
 1,431,610 1.75 1.77 1.74 2,220 0 0.0
28/07/2014
1.75
 1,671,430 1.78 1.79 1.74 0 0 0
25/07/2014
1.78
 878,970 1.78 1.80 1.78 0 0 0
24/07/2014
1.78
 802,810 1.79 1.80 1.78 0 0 0
23/07/2014
1.79
 1,360,370 1.78 1.79 1.78 0 2,220 -0.0
22/07/2014
1.78
 621,310 1.79 1.79 1.78 2,100 0 0.0
21/07/2014
1.79
 1,119,410 1.80 1.80 1.79 0 0 0
18/07/2014
1.80
 1,117,290 1.79 1.80 1.78 0 0 0
17/07/2014
1.79
 789,300 1.80 1.80 1.79 750,000 750,000 0
16/07/2014
1.80
 3,648,470 1.80 1.83 1.80 0 2,100 -0.0
15/07/2014
1.80
 2,059,270 1.79 1.82 1.79 1,642,430 1,642,430 0
14/07/2014
1.79
 192,510 1.79 1.79 1.78 1,416,220 1,402,570 0.2
11/07/2014
1.79
 656,130 1.79 1.79 1.77 0 0 0
10/07/2014
1.79
 1,341,170 1.80 1.80 1.77 0 0 0
09/07/2014
1.80
 829,520 1.80 1.82 1.80 0 0 0
08/07/2014
1.80
 1,235,560 1.83 1.83 1.79 0 13,650 -0.2
07/07/2014
1.83
 2,111,560 1.82 1.84 1.80 0 0 0
04/07/2014
1.82
 1,186,850 1.80 1.82 1.79 260 0 0.0
03/07/2014
1.80
 2,153,180 1.79 1.83 1.79 0 0 0
02/07/2014
1.79
 880,150 1.79 1.80 1.78 0 0 0
01/07/2014
1.79
 665,770 1.78 1.80 1.78 0 0 0
30/06/2014
1.78
 916,070 1.80 1.80 1.78 1,100 260 0.0
27/06/2014
1.80
 742,690 1.83 1.83 1.80 2,750 0 0.0
26/06/2014
1.83
 1,106,370 1.84 1.84 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |